KissMeData/271980/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205300	74872250	15750	15750	15750	15750	116
3	20231110	205200	74872250	15750	15750	15750	15750	0
4	20231110	205100	74872250	15750	15750	15750	15750	0
5	20231110	205000	74872250	15750	15750	15750	15750	0
6	20231110	204900	74872250	15750	15750	15750	15750	0
7	20231110	204800	74872250	15750	15750	15750	15750	0
8	20231110	204700	74872250	15750	15750	15750	15750	0
9	20231110	204600	74872250	15750	15750	15750	15750	0
10	20231110	204500	74872250	15750	15750	15750	15750	0
11	20231110	204400	74872250	15750	15750	15750	15750	0
12	20231110	204300	74872250	15750	15750	15750	15750	0
13	20231110	204200	74872250	15750	15750	15750	15750	0
14	20231110	204100	74872250	15750	15750	15750	15750	0
15	20231110	204000	74872250	15750	15750	15750	15750	0
16	20231110	203900	74872250	15750	15750	15750	15750	0
17	20231110	203800	74872250	15750	15750	15750	15750	0
18	20231110	203700	74872250	15750	15750	15750	15750	0
19	20231110	203600	74872250	15750	15750	15750	15750	0
20	20231110	203500	74872250	15750	15750	15750	15750	0
21	20231110	203400	74872250	15750	15750	15750	15750	0
22	20231110	203300	74872250	15750	15750	15750	15750	0
23	20231110	203200	74872250	15750	15750	15750	15750	0
24	20231110	203100	74872250	15750	15750	15750	15750	0
25	20231110	203000	74872250	15750	15750	15750	15750	0
26	20231110	202900	74872250	15750	15750	15750	15750	0
27	20231110	202800	74872250	15750	15750	15750	15750	0
28	20231110	202700	74872250	15750	15750	15750	15750	0
29	20231110	202600	74872250	15750	15750	15750	15750	0
30	20231110	202500	74872250	15750	15750	15750	15750	0
31	20231110	202400	74872250	15750	15750	15750	15750	0
32	20231110	202300	74872250	15750	15750	15750	15750	116
33	20231110	202200	74872250	15750	15750	15750	15750	0
34	20231110	202100	74872250	15750	15750	15750	15750	0
35	20231110	202000	74872250	15750	15750	15750	15750	0
36	20231110	201900	74872250	15750	15750	15750	15750	0
37	20231110	201800	74872250	15750	15750	15750	15750	0
38	20231110	201700	74872250	15750	15750	15750	15750	0
39	20231110	201600	74872250	15750	15750	15750	15750	0
40	20231110	201500	74872250	15750	15750	15750	15750	0
41	20231110	201400	74872250	15750	15750	15750	15750	0
42	20231110	201300	74872250	15750	15750	15750	15750	0
43	20231110	201200	74872250	15750	15750	15750	15750	0
44	20231110	201100	74872250	15750	15750	15750	15750	0
45	20231110	201000	74872250	15750	15750	15750	15750	0
46	20231110	200900	74872250	15750	15750	15750	15750	0
47	20231110	200800	74872250	15750	15750	15750	15750	0
48	20231110	200700	74872250	15750	15750	15750	15750	0
49	20231110	200600	74872250	15750	15750	15750	15750	0
50	20231110	200500	74872250	15750	15750	15750	15750	0
51	20231110	200400	74872250	15750	15750	15750	15750	0
52	20231110	200300	74872250	15750	15750	15750	15750	0
53	20231110	200200	74872250	15750	15750	15750	15750	0
54	20231110	200100	74872250	15750	15750	15750	15750	0
55	20231110	200000	74872250	15750	15750	15750	15750	0
56	20231110	195900	74872250	15750	15750	15750	15750	0
57	20231110	195800	74872250	15750	15750	15750	15750	0
58	20231110	195700	74872250	15750	15750	15750	15750	0
59	20231110	195600	74872250	15750	15750	15750	15750	0
60	20231110	195500	74872250	15750	15750	15750	15750	0
61	20231110	195400	74872250	15750	15750	15750	15750	0
62	20231110	195300	74872250	15750	15750	15750	15750	116
63	20231110	195200	74872250	15750	15750	15750	15750	0
64	20231110	195100	74872250	15750	15750	15750	15750	0
65	20231110	195000	74872250	15750	15750	15750	15750	0
66	20231110	194900	74872250	15750	15750	15750	15750	0
67	20231110	194800	74872250	15750	15750	15750	15750	0
68	20231110	194700	74872250	15750	15750	15750	15750	0
69	20231110	194600	74872250	15750	15750	15750	15750	0
70	20231110	194500	74872250	15750	15750	15750	15750	0
71	20231110	194400	74872250	15750	15750	15750	15750	0
72	20231110	194300	74872250	15750	15750	15750	15750	0
73	20231110	194200	74872250	15750	15750	15750	15750	0
74	20231110	194100	74872250	15750	15750	15750	15750	0
75	20231110	194000	74872250	15750	15750	15750	15750	0
76	20231110	193900	74872250	15750	15750	15750	15750	0
77	20231110	193800	74872250	15750	15750	15750	15750	0
78	20231110	193700	74872250	15750	15750	15750	15750	0
79	20231110	193600	74872250	15750	15750	15750	15750	0
80	20231110	193500	74872250	15750	15750	15750	15750	0
81	20231110	193400	74872250	15750	15750	15750	15750	0
82	20231110	193300	74872250	15750	15750	15750	15750	0
83	20231110	193200	74872250	15750	15750	15750	15750	0
84	20231110	193100	74872250	15750	15750	15750	15750	0
85	20231110	193000	74872250	15750	15750	15750	15750	0
86	20231110	192900	74872250	15750	15750	15750	15750	0
87	20231110	192800	74872250	15750	15750	15750	15750	0
88	20231110	192700	74872250	15750	15750	15750	15750	0
89	20231110	192600	74872250	15750	15750	15750	15750	0
90	20231110	192500	74872250	15750	15750	15750	15750	0
91	20231110	192400	74872250	15750	15750	15750	15750	0
92	20231110	192300	74872250	15750	15750	15750	15750	116
93	20231110	192200	74872250	15750	15750	15750	15750	0
94	20231110	192100	74872250	15750	15750	15750	15750	0
95	20231110	192000	74872250	15750	15750	15750	15750	0
96	20231110	191900	74872250	15750	15750	15750	15750	0
97	20231110	191800	74872250	15750	15750	15750	15750	0
98	20231110	191700	74872250	15750	15750	15750	15750	0
99	20231110	191600	74872250	15750	15750	15750	15750	0
100	20231110	191500	74872250	15750	15750	15750	15750	0
101	20231110	191400	74872250	15750	15750	15750	15750	0
102	20231110	191300	74872250	15750	15750	15750	15750	0
103	20231110	191200	74872250	15750	15750	15750	15750	0
104	20231110	191100	74872250	15750	15750	15750	15750	0
105	20231110	191000	74872250	15750	15750	15750	15750	0
106	20231110	190900	74872250	15750	15750	15750	15750	0
107	20231110	190800	74872250	15750	15750	15750	15750	0
108	20231110	190700	74872250	15750	15750	15750	15750	0
109	20231110	190600	74872250	15750	15750	15750	15750	0
110	20231110	190500	74872250	15750	15750	15750	15750	0
111	20231110	190400	74872250	15750	15750	15750	15750	0
112	20231110	190300	74872250	15750	15750	15750	15750	0
113	20231110	190200	74872250	15750	15750	15750	15750	0
114	20231110	190100	74872250	15750	15750	15750	15750	0
115	20231110	190000	74872250	15750	15750	15750	15750	0
116	20231110	185900	74872250	15750	15750	15750	15750	0
117	20231110	185800	74872250	15750	15750	15750	15750	0
118	20231110	185700	74872250	15750	15750	15750	15750	0
119	20231110	185600	74872250	15750	15750	15750	15750	0
120	20231110	185500	74872250	15750	15750	15750	15750	0
121	20231110	185400	74872250	15750	15750	15750	15750	0
122	20231110	185300	74872250	15750	15750	15750	15750	116
123	20231110	185200	74872250	15750	15750	15750	15750	0
124	20231110	185100	74872250	15750	15750	15750	15750	0
125	20231110	185000	74872250	15750	15750	15750	15750	0
126	20231110	184900	74872250	15750	15750	15750	15750	0
127	20231110	184800	74872250	15750	15750	15750	15750	0
128	20231110	184700	74872250	15750	15750	15750	15750	0
129	20231110	184600	74872250	15750	15750	15750	15750	0
130	20231110	184500	74872250	15750	15750	15750	15750	0
131	20231110	184400	74872250	15750	15750	15750	15750	0
132	20231110	184300	74872250	15750	15750	15750	15750	0
133	20231110	184200	74872250	15750	15750	15750	15750	0
134	20231110	184100	74872250	15750	15750	15750	15750	0
135	20231110	184000	74872250	15750	15750	15750	15750	0
136	20231110	183900	74872250	15750	15750	15750	15750	0
137	20231110	183800	74872250	15750	15750	15750	15750	0
138	20231110	183700	74872250	15750	15750	15750	15750	0
139	20231110	183600	74872250	15750	15750	15750	15750	0
140	20231110	183500	74872250	15750	15750	15750	15750	0
141	20231110	183400	74872250	15750	15750	15750	15750	0
142	20231110	183300	74872250	15750	15750	15750	15750	0
143	20231110	183200	74872250	15750	15750	15750	15750	0
144	20231110	183100	74872250	15750	15750	15750	15750	0
145	20231110	183000	74872250	15750	15750	15750	15750	0
146	20231110	182900	74872250	15750	15750	15750	15750	0
147	20231110	182800	74872250	15750	15750	15750	15750	0
148	20231110	182700	74872250	15750	15750	15750	15750	0
149	20231110	182600	74872250	15750	15750	15750	15750	0
150	20231110	182500	74872250	15750	15750	15750	15750	0
151	20231110	182400	74872250	15750	15750	15750	15750	0
152	20231110	182300	74872250	15750	15750	15750	15750	116
153	20231110	182200	74872250	15750	15750	15750	15750	0
154	20231110	182100	74872250	15750	15750	15750	15750	0
155	20231110	182000	74872250	15750	15750	15750	15750	0
156	20231110	181900	74872250	15750	15750	15750	15750	0
157	20231110	181800	74872250	15750	15750	15750	15750	0
158	20231110	181700	74872250	15750	15750	15750	15750	0
159	20231110	181600	74872250	15750	15750	15750	15750	0
160	20231110	181500	74872250	15750	15750	15750	15750	0
161	20231110	181400	74872250	15750	15750	15750	15750	0
162	20231110	181300	74872250	15750	15750	15750	15750	0
163	20231110	181200	74872250	15750	15750	15750	15750	0
164	20231110	181100	74872250	15750	15750	15750	15750	0
165	20231110	181000	74872250	15750	15750	15750	15750	0
166	20231110	180900	74872250	15750	15750	15750	15750	0
167	20231110	180800	74872250	15750	15750	15750	15750	0
168	20231110	180700	74872250	15750	15750	15750	15750	0
169	20231110	180600	74872250	15750	15750	15750	15750	0
170	20231110	180500	74872250	15750	15750	15750	15750	0
171	20231110	180400	74872250	15750	15750	15750	15750	0
172	20231110	180300	74872250	15750	15750	15750	15750	0
173	20231110	180200	74872250	15750	15750	15750	15750	0
174	20231110	180100	74872250	15750	15750	15750	15750	0
175	20231110	180000	74872250	15750	15750	15750	15750	0
176	20231110	175900	74872250	15750	15750	15750	15750	0
177	20231110	175800	74872250	15750	15750	15750	15750	0
178	20231110	175700	74872250	15750	15750	15750	15750	0
179	20231110	175600	74872250	15750	15750	15750	15750	0
180	20231110	175500	74872250	15750	15750	15750	15750	0
181	20231110	175400	74872250	15750	15750	15750	15750	0
182	20231110	175300	74872250	15750	15750	15750	15750	116
183	20231110	175200	74872250	15750	15750	15750	15750	0
184	20231110	175100	74872250	15750	15750	15750	15750	0
185	20231110	175000	74872250	15750	15750	15750	15750	0
186	20231110	174900	74872250	15750	15750	15750	15750	0
187	20231110	174800	74872250	15750	15750	15750	15750	0
188	20231110	174700	74872250	15750	15750	15750	15750	0
189	20231110	174600	74872250	15750	15750	15750	15750	0
190	20231110	174500	74872250	15750	15750	15750	15750	0
191	20231110	174400	74872250	15750	15750	15750	15750	0
192	20231110	174300	74872250	15750	15750	15750	15750	0
193	20231110	174200	74872250	15750	15750	15750	15750	0
194	20231110	174100	74872250	15750	15750	15750	15750	0
195	20231110	174000	74872250	15750	15750	15750	15750	0
196	20231110	173900	74872250	15750	15750	15750	15750	0
197	20231110	173800	74872250	15750	15750	15750	15750	0
198	20231110	173700	74872250	15750	15750	15750	15750	0
199	20231110	173600	74872250	15750	15750	15750	15750	0
200	20231110	173500	74872250	15750	15750	15750	15750	0
201	20231110	173400	74872250	15750	15750	15750	15750	0
202	20231110	173300	74872250	15750	15750	15750	15750	0
203	20231110	173200	74872250	15750	15750	15750	15750	0
204	20231110	173100	74872250	15750	15750	15750	15750	0
205	20231110	173000	74872250	15750	15750	15750	15750	0
206	20231110	172900	74872250	15750	15750	15750	15750	0
207	20231110	172800	74872250	15750	15750	15750	15750	0
208	20231110	172700	74872250	15750	15750	15750	15750	0
209	20231110	172600	74872250	15750	15750	15750	15750	0
210	20231110	172500	74872250	15750	15750	15750	15750	0
211	20231110	172400	74872250	15750	15750	15750	15750	0
212	20231110	172300	74872250	15750	15750	15750	15750	116
213	20231110	172200	74872250	15750	15750	15750	15750	0
214	20231110	172100	74872250	15750	15750	15750	15750	0
215	20231110	172000	74872250	15750	15750	15750	15750	0
216	20231110	171900	74872250	15750	15750	15750	15750	0
217	20231110	171800	74872250	15750	15750	15750	15750	0
218	20231110	171700	74872250	15750	15750	15750	15750	0
219	20231110	171600	74872250	15750	15750	15750	15750	0
220	20231110	171500	74872250	15750	15750	15750	15750	0
221	20231110	171400	74872250	15750	15750	15750	15750	0
222	20231110	171300	74872250	15750	15750	15750	15750	0
223	20231110	171200	74872250	15750	15750	15750	15750	0
224	20231110	171100	74872250	15750	15750	15750	15750	0
225	20231110	171000	74872250	15750	15750	15750	15750	0
226	20231110	170900	74872250	15750	15750	15750	15750	0
227	20231110	170800	74872250	15750	15750	15750	15750	0
228	20231110	170700	74872250	15750	15750	15750	15750	0
229	20231110	170600	74872250	15750	15750	15750	15750	0
230	20231110	170500	74872250	15750	15750	15750	15750	0
231	20231110	170400	74872250	15750	15750	15750	15750	0
232	20231110	170300	74872250	15750	15750	15750	15750	0
233	20231110	170200	74872250	15750	15750	15750	15750	0
234	20231110	170100	74872250	15750	15750	15750	15750	0
235	20231110	170000	74872250	15750	15750	15750	15750	0
236	20231110	165900	74872250	15750	15750	15750	15750	0
237	20231110	165800	74872250	15750	15750	15750	15750	0
238	20231110	165700	74872250	15750	15750	15750	15750	0
239	20231110	165600	74872250	15750	15750	15750	15750	0
240	20231110	165500	74872250	15750	15750	15750	15750	0
241	20231110	165400	74872250	15750	15750	15750	15750	0
242	20231110	165300	74872250	15750	15750	15750	15750	116
243	20231110	165200	74872250	15750	15750	15750	15750	0
244	20231110	165100	74872250	15750	15750	15750	15750	0
245	20231110	165000	74872250	15750	15750	15750	15750	0
246	20231110	164900	74872250	15750	15750	15750	15750	0
247	20231110	164800	74872250	15750	15750	15750	15750	0
248	20231110	164700	74872250	15750	15750	15750	15750	0
249	20231110	164600	74872250	15750	15750	15750	15750	0
250	20231110	164500	74872250	15750	15750	15750	15750	0
251	20231110	164400	74872250	15750	15750	15750	15750	0
252	20231110	164300	74872250	15750	15750	15750	15750	0
253	20231110	164200	74872250	15750	15750	15750	15750	0
254	20231110	164100	74872250	15750	15750	15750	15750	0
255	20231110	164000	74872250	15750	15750	15750	15750	0
256	20231110	163900	74872250	15750	15750	15750	15750	0
257	20231110	163800	74872250	15750	15750	15750	15750	0
258	20231110	163700	74872250	15750	15750	15750	15750	0
259	20231110	163600	74872250	15750	15750	15750	15750	0
260	20231110	163500	74872250	15750	15750	15750	15750	0
261	20231110	163400	74872250	15750	15750	15750	15750	0
262	20231110	163300	74872250	15750	15750	15750	15750	0
263	20231110	163200	74872250	15750	15750	15750	15750	0
264	20231110	163100	74872250	15750	15750	15750	15750	0
265	20231110	163000	74872250	15750	15750	15750	15750	0
266	20231110	162900	74872250	15750	15750	15750	15750	0
267	20231110	162800	74872250	15750	15750	15750	15750	0
268	20231110	162700	74872250	15750	15750	15750	15750	0
269	20231110	162600	74872250	15750	15750	15750	15750	0
270	20231110	162500	74872250	15750	15750	15750	15750	0
271	20231110	162400	74872250	15750	15750	15750	15750	0
272	20231110	162300	74872250	15750	15750	15750	15750	116
273	20231110	162200	74872250	15750	15750	15750	15750	0
274	20231110	162100	74872250	15750	15750	15750	15750	0
275	20231110	162000	74872250	15750	15750	15750	15750	0
276	20231110	161900	74872250	15750	15750	15750	15750	0
277	20231110	161800	74872250	15750	15750	15750	15750	0
278	20231110	161700	74872250	15750	15750	15750	15750	0
279	20231110	161600	74872250	15750	15750	15750	15750	0
280	20231110	161500	74872250	15750	15750	15750	15750	0
281	20231110	161400	74872250	15750	15750	15750	15750	0
282	20231110	161300	74872250	15750	15750	15750	15750	0
283	20231110	161200	74872250	15750	15750	15750	15750	0
284	20231110	161100	74872250	15750	15750	15750	15750	0
285	20231110	161000	74872250	15750	15750	15750	15750	0
286	20231110	160900	74872250	15750	15750	15750	15750	0
287	20231110	160800	74872250	15750	15750	15750	15750	0
288	20231110	160700	74872250	15750	15750	15750	15750	0
289	20231110	160600	74872250	15750	15750	15750	15750	0
290	20231110	160500	74872250	15750	15750	15750	15750	0
291	20231110	160400	74872250	15750	15750	15750	15750	0
292	20231110	160300	74872250	15750	15750	15750	15750	0
293	20231110	160200	74872250	15750	15750	15750	15750	0
294	20231110	160100	74872250	15750	15750	15750	15750	0
295	20231110	160000	74872250	15750	15750	15750	15750	0
296	20231110	155900	74872250	15750	15750	15750	15750	0
297	20231110	155800	74872250	15750	15750	15750	15750	0
298	20231110	155700	74872250	15750	15750	15750	15750	0
299	20231110	155600	74872250	15750	15750	15750	15750	0
300	20231110	155500	74872250	15750	15750	15750	15750	0
301	20231110	155400	74872250	15750	15750	15750	15750	0
302	20231110	155300	74872250	15750	15750	15750	15750	116
303	20231110	155200	74872250	15750	15750	15750	15750	0
304	20231110	155100	74872250	15750	15750	15750	15750	0
305	20231110	155000	74872250	15750	15750	15750	15750	0
306	20231110	154900	74872250	15750	15750	15750	15750	0
307	20231110	154800	74872250	15750	15750	15750	15750	0
308	20231110	154700	74872250	15750	15750	15750	15750	0
309	20231110	154600	74872250	15750	15750	15750	15750	0
310	20231110	154500	74872250	15750	15750	15750	15750	0
311	20231110	154400	74872250	15750	15750	15750	15750	0
312	20231110	154300	74872250	15750	15750	15750	15750	0
313	20231110	154200	74872250	15750	15750	15750	15750	0
314	20231110	154100	74872250	15750	15750	15750	15750	0
315	20231110	154000	74872250	15750	15750	15750	15750	0
316	20231110	153900	74872250	15750	15750	15750	15750	0
317	20231110	153800	74872250	15750	15750	15750	15750	0
318	20231110	153700	74872250	15750	15750	15750	15750	0
319	20231110	153600	74872250	15750	15750	15750	15750	0
320	20231110	153500	74872250	15750	15750	15750	15750	0
321	20231110	153400	74872250	15750	15750	15750	15750	0
322	20231110	153300	74872250	15750	15750	15750	15750	0
323	20231110	153200	74872250	15750	15750	15750	15750	0
324	20231110	153100	74872250	15750	15750	15750	15750	0
325	20231110	153000	74872250	15750	15750	15750	15750	116
326	20231110	152900	73045250	15760	15760	15760	15760	0
327	20231110	152800	73045250	15760	15760	15760	15760	0
328	20231110	152700	73045250	15760	15760	15760	15760	0
329	20231110	152600	73045250	15760	15760	15760	15760	0
330	20231110	152500	73045250	15760	15760	15760	15760	0
331	20231110	152400	73045250	15760	15760	15760	15760	0
332	20231110	152300	73045250	15760	15760	15760	15760	0
333	20231110	152200	73045250	15760	15760	15760	15760	0
334	20231110	152100	73045250	15760	15760	15760	15760	0
335	20231110	152000	73045250	15760	15760	15760	15760	0
336	20231110	151900	73045250	15760	15760	15760	15750	217
337	20231110	151800	69625480	15760	15760	15760	15760	0
338	20231110	151700	69625480	15760	15790	15790	15760	15
339	20231110	151600	69389050	15790	15790	15790	15790	0
340	20231110	151500	69389050	15790	15760	15790	15760	55
341	20231110	151400	68522070	15780	15780	15780	15780	0
342	20231110	151300	68522070	15780	15780	15780	15780	0
343	20231110	151200	68522070	15780	15760	15780	15760	2
344	20231110	151100	68490530	15790	15790	15790	15790	21
345	20231110	151000	68158940	15790	15790	15790	15790	2
346	20231110	150900	68127360	15820	15820	15820	15820	0
347	20231110	150800	68127360	15820	15820	15820	15820	0
348	20231110	150700	68127360	15820	15820	15820	15820	0
349	20231110	150600	68127360	15820	15820	15820	15820	0
350	20231110	150500	68127360	15820	15790	15820	15790	55
351	20231110	150400	67258760	15820	15820	15820	15820	0
352	20231110	150300	67258760	15820	15820	15820	15820	0
353	20231110	150200	67258760	15820	15820	15820	15820	0
354	20231110	150100	67258760	15820	15790	15820	15790	33
355	20231110	150000	66737570	15820	15820	15820	15820	0
356	20231110	145900	66737570	15820	15820	15820	15820	0
357	20231110	145800	66737570	15820	15820	15820	15820	1
358	20231110	145700	66721750	15820	15820	15820	15820	0
359	20231110	145600	66721750	15820	15820	15820	15820	0
360	20231110	145500	66721750	15820	15820	15820	15820	0
361	20231110	145400	66721750	15820	15820	15820	15820	0
362	20231110	145300	66721750	15820	15820	15820	15820	0
363	20231110	145200	66721750	15820	15820	15820	15820	0
364	20231110	145100	66721750	15820	15820	15820	15820	0
365	20231110	145000	66721750	15820	15820	15820	15820	0
366	20231110	144900	66721750	15820	15820	15820	15820	0
367	20231110	144800	66721750	15820	15820	15820	15820	0
368	20231110	144700	66721750	15820	15820	15820	15820	0
369	20231110	144600	66721750	15820	15820	15820	15820	0
370	20231110	144500	66721750	15820	15820	15820	15820	0
371	20231110	144400	66721750	15820	15820	15820	15820	0
372	20231110	144300	66721750	15820	15820	15820	15820	0
373	20231110	144200	66721750	15820	15820	15820	15820	0
374	20231110	144100	66721750	15820	15820	15820	15820	0
375	20231110	144000	66721750	15820	15820	15820	15820	0
376	20231110	143900	66721750	15820	15820	15820	15820	0
377	20231110	143800	66721750	15820	15820	15820	15820	0
378	20231110	143700	66721750	15820	15820	15820	15820	0
379	20231110	143600	66721750	15820	15820	15820	15820	0
380	20231110	143500	66721750	15820	15820	15820	15820	0
381	20231110	143400	66721750	15820	15820	15820	15820	0
382	20231110	143300	66721750	15820	15820	15820	15820	0
383	20231110	143200	66721750	15820	15820	15820	15820	0
384	20231110	143100	66721750	15820	15820	15820	15820	0
385	20231110	143000	66721750	15820	15820	15820	15820	0
386	20231110	142900	66721750	15820	15820	15820	15820	0
387	20231110	142800	66721750	15820	15820	15820	15820	0
388	20231110	142700	66721750	15820	15820	15820	15820	0
389	20231110	142600	66721750	15820	15760	15820	15760	271
390	20231110	142500	62450430	15810	15810	15810	15810	35
391	20231110	142400	61897080	15820	15820	15820	15820	0
392	20231110	142300	61897080	15820	15810	15820	15810	23
393	20231110	142200	61533420	15810	15810	15810	15810	0
394	20231110	142100	61533420	15810	15810	15810	15810	0
395	20231110	142000	61533420	15810	15810	15810	15810	0
396	20231110	141900	61533420	15810	15810	15810	15810	0
397	20231110	141800	61533420	15810	15810	15810	15810	11
398	20231110	141700	61359510	15810	15780	15810	15780	22
399	20231110	141600	61012110	15830	15830	15830	15830	0
400	20231110	141500	61012110	15830	15830	15830	15830	0
401	20231110	141400	61012110	15830	15830	15830	15830	0
402	20231110	141300	61012110	15830	15830	15830	15830	0
403	20231110	141200	61012110	15830	15830	15830	15830	0
404	20231110	141100	61012110	15830	15830	15830	15830	0
405	20231110	141000	61012110	15830	15830	15830	15830	0
406	20231110	140900	61012110	15830	15830	15830	15830	0
407	20231110	140800	61012110	15830	15830	15830	15830	0
408	20231110	140700	61012110	15830	15830	15830	15830	0
409	20231110	140600	61012110	15830	15830	15830	15830	0
410	20231110	140500	61012110	15830	15760	15830	15760	16
411	20231110	140400	60759810	15770	15770	15770	15770	22
412	20231110	140300	60412870	15840	15840	15840	15840	1
413	20231110	140200	60397030	15840	15840	15840	15840	0
414	20231110	140100	60397030	15840	15840	15840	15840	0
415	20231110	140000	60397030	15840	15840	15840	15840	0
416	20231110	135900	60397030	15840	15840	15840	15840	0
417	20231110	135800	60397030	15840	15840	15840	15840	0
418	20231110	135700	60397030	15840	15840	15840	15840	0
419	20231110	135600	60397030	15840	15840	15840	15840	0
420	20231110	135500	60397030	15840	15840	15840	15840	0
421	20231110	135400	60397030	15840	15750	15840	15740	22
422	20231110	135300	60050450	15850	15850	15850	15850	0
423	20231110	135200	60050450	15850	15820	15860	15740	916
424	20231110	135100	45599040	15860	15860	15860	15860	0
425	20231110	135000	45599040	15860	15860	15860	15860	1
426	20231110	134900	45583180	15880	15880	15880	15880	0
427	20231110	134800	45583180	15880	15880	15880	15880	0
428	20231110	134700	45583180	15880	15880	15880	15880	0
429	20231110	134600	45583180	15880	15880	15880	15880	0
430	20231110	134500	45583180	15880	15880	15880	15880	0
431	20231110	134400	45583180	15880	15880	15880	15880	0
432	20231110	134300	45583180	15880	15880	15880	15880	0
433	20231110	134200	45583180	15880	15880	15880	15880	0
434	20231110	134100	45583180	15880	15880	15880	15880	0
435	20231110	134000	45583180	15880	15880	15880	15880	0
436	20231110	133900	45583180	15880	15880	15880	15880	0
437	20231110	133800	45583180	15880	15880	15880	15880	0
438	20231110	133700	45583180	15880	15880	15880	15880	0
439	20231110	133600	45583180	15880	15880	15880	15880	0
440	20231110	133500	45583180	15880	15880	15880	15880	0
441	20231110	133400	45583180	15880	15880	15880	15880	0
442	20231110	133300	45583180	15880	15880	15880	15880	0
443	20231110	133200	45583180	15880	15880	15880	15880	0
444	20231110	133100	45583180	15880	15880	15880	15880	0
445	20231110	133000	45583180	15880	15880	15880	15880	0
446	20231110	132900	45583180	15880	15880	15880	15880	0
447	20231110	132800	45583180	15880	15870	15880	15870	2
448	20231110	132700	45551430	15880	15880	15880	15880	0
449	20231110	132600	45551430	15880	15880	15880	15880	0
450	20231110	132500	45551430	15880	15880	15880	15880	0
451	20231110	132400	45551430	15880	15880	15880	15880	0
452	20231110	132300	45551430	15880	15880	15880	15880	0
453	20231110	132200	45551430	15880	15880	15880	15880	144
454	20231110	132100	43264710	15880	15880	15880	15880	0
455	20231110	132000	43264710	15880	15880	15880	15880	0
456	20231110	131900	43264710	15880	15880	15880	15880	0
457	20231110	131800	43264710	15880	15880	15880	15880	0
458	20231110	131700	43264710	15880	15880	15880	15880	0
459	20231110	131600	43264710	15880	15880	15880	15880	0
460	20231110	131500	43264710	15880	15880	15880	15880	0
461	20231110	131400	43264710	15880	15880	15880	15880	0
462	20231110	131300	43264710	15880	15880	15880	15880	0
463	20231110	131200	43264710	15880	15880	15880	15880	0
464	20231110	131100	43264710	15880	15880	15880	15880	0
465	20231110	131000	43264710	15880	15880	15880	15880	0
466	20231110	130900	43264710	15880	15880	15880	15880	0
467	20231110	130800	43264710	15880	15880	15880	15880	0
468	20231110	130700	43264710	15880	15880	15880	15880	0
469	20231110	130600	43264710	15880	15830	15880	15820	39
470	20231110	130500	42647270	15880	15880	15880	15880	0
471	20231110	130400	42647270	15880	15880	15880	15880	0
472	20231110	130300	42647270	15880	15880	15880	15880	0
473	20231110	130200	42647270	15880	15880	15880	15880	0
474	20231110	130100	42647270	15880	15880	15880	15880	0
475	20231110	130000	42647270	15880	15880	15880	15880	0
476	20231110	125900	42647270	15880	15880	15880	15880	0
477	20231110	125800	42647270	15880	15880	15880	15880	0
478	20231110	125700	42647270	15880	15880	15880	15880	0
479	20231110	125600	42647270	15880	15880	15880	15880	0
480	20231110	125500	42647270	15880	15880	15880	15880	0
481	20231110	125400	42647270	15880	15880	15880	15880	0
482	20231110	125300	42647270	15880	15880	15880	15880	0
483	20231110	125200	42647270	15880	15880	15880	15880	0
484	20231110	125100	42647270	15880	15880	15880	15880	0
485	20231110	125000	42647270	15880	15880	15880	15880	0
486	20231110	124900	42647270	15880	15880	15880	15880	0
487	20231110	124800	42647270	15880	15880	15880	15880	1
488	20231110	124700	42631390	15880	15880	15880	15880	0
489	20231110	124600	42631390	15880	15880	15880	15880	0
490	20231110	124500	42631390	15880	15880	15880	15880	0
491	20231110	124400	42631390	15880	15880	15880	15880	0
492	20231110	124300	42631390	15880	15880	15880	15880	0
493	20231110	124200	42631390	15880	15880	15880	15880	0
494	20231110	124100	42631390	15880	15880	15880	15880	0
495	20231110	124000	42631390	15880	15880	15880	15880	0
496	20231110	123900	42631390	15880	15880	15880	15880	0
497	20231110	123800	42631390	15880	15880	15880	15880	0
498	20231110	123700	42631390	15880	15800	15880	15800	7
499	20231110	123600	42520550	15880	15880	15880	15880	0
500	20231110	123500	42520550	15880	15880	15880	15880	0
501	20231110	123400	42520550	15880	15880	15880	15880	2
502	20231110	123300	42488790	15800	15800	15800	15800	0
503	20231110	123200	42488790	15800	15800	15800	15800	0
504	20231110	123100	42488790	15800	15800	15800	15800	0
505	20231110	123000	42488790	15800	15800	15800	15800	0
506	20231110	122900	42488790	15800	15800	15800	15800	0
507	20231110	122800	42488790	15800	15800	15800	15800	18
508	20231110	122700	42204390	15890	15890	15890	15890	0
509	20231110	122600	42204390	15890	15890	15890	15890	0
510	20231110	122500	42204390	15890	15890	15890	15890	0
511	20231110	122400	42204390	15890	15890	15890	15890	0
512	20231110	122300	42204390	15890	15890	15890	15890	0
513	20231110	122200	42204390	15890	15890	15890	15890	0
514	20231110	122100	42204390	15890	15890	15890	15890	0
515	20231110	122000	42204390	15890	15890	15890	15890	0
516	20231110	121900	42204390	15890	15890	15890	15890	0
517	20231110	121800	42204390	15890	15890	15890	15890	0
518	20231110	121700	42204390	15890	15890	15890	15890	0
519	20231110	121600	42204390	15890	15880	15890	15880	127
520	20231110	121500	40187580	15890	15890	15890	15890	0
521	20231110	121400	40187580	15890	15890	15890	15890	0
522	20231110	121300	40187580	15890	15890	15890	15890	0
523	20231110	121200	40187580	15890	15890	15890	15890	0
524	20231110	121100	40187580	15890	15890	15890	15890	0
525	20231110	121000	40187580	15890	15890	15890	15890	0
526	20231110	120900	40187580	15890	15890	15890	15890	0
527	20231110	120800	40187580	15890	15890	15890	15890	0
528	20231110	120700	40187580	15890	15890	15890	15890	0
529	20231110	120600	40187580	15890	15890	15890	15890	0
530	20231110	120500	40187580	15890	15890	15890	15890	0
531	20231110	120400	40187580	15890	15890	15890	15890	0
532	20231110	120300	40187580	15890	15890	15890	15890	0
533	20231110	120200	40187580	15890	15890	15890	15890	0
534	20231110	120100	40187580	15890	15890	15890	15890	0
535	20231110	120000	40187580	15890	15890	15890	15890	0
536	20231110	115900	40187580	15890	15890	15890	15890	0
537	20231110	115800	40187580	15890	15890	15890	15890	0
538	20231110	115700	40187580	15890	15890	15890	15890	0
539	20231110	115600	40187580	15890	15890	15890	15890	0
540	20231110	115500	40187580	15890	15890	15890	15890	0
541	20231110	115400	40187580	15890	15890	15890	15890	0
542	20231110	115300	40187580	15890	15890	15890	15890	0
543	20231110	115200	40187580	15890	15890	15890	15890	0
544	20231110	115100	40187580	15890	15890	15890	15890	0
545	20231110	115000	40187580	15890	15890	15890	15890	0
546	20231110	114900	40187580	15890	15890	15890	15890	0
547	20231110	114800	40187580	15890	15890	15890	15890	0
548	20231110	114700	40187580	15890	15880	15890	15880	95
549	20231110	114600	38678910	15880	15880	15880	15880	0
550	20231110	114500	38678910	15880	15880	15880	15880	0
551	20231110	114400	38678910	15880	15880	15880	15880	0
552	20231110	114300	38678910	15880	15880	15880	15880	0
553	20231110	114200	38678910	15880	15880	15880	15880	0
554	20231110	114100	38678910	15880	15880	15880	15880	0
555	20231110	114000	38678910	15880	15880	15880	15880	0
556	20231110	113900	38678910	15880	15880	15880	15880	0
557	20231110	113800	38678910	15880	15880	15880	15880	0
558	20231110	113700	38678910	15880	15880	15880	15880	0
559	20231110	113600	38678910	15880	15880	15880	15880	0
560	20231110	113500	38678910	15880	15800	15880	15800	106
561	20231110	113400	37003630	15800	15800	15800	15800	0
562	20231110	113300	37003630	15800	15810	15810	15800	62
563	20231110	113200	36023510	15880	15880	15880	15880	0
564	20231110	113100	36023510	15880	15880	15880	15880	0
565	20231110	113000	36023510	15880	15880	15880	15880	0
566	20231110	112900	36023510	15880	15880	15880	15880	0
567	20231110	112800	36023510	15880	15880	15880	15880	0
568	20231110	112700	36023510	15880	15880	15880	15880	69
569	20231110	112600	34927790	15880	15880	15880	15880	0
570	20231110	112500	34927790	15880	15880	15880	15880	0
571	20231110	112400	34927790	15880	15810	15880	15810	21
572	20231110	112300	34595500	15800	15800	15800	15800	0
573	20231110	112200	34595500	15800	15800	15800	15800	0
574	20231110	112100	34595500	15800	15800	15800	15800	0
575	20231110	112000	34595500	15800	15800	15800	15800	0
576	20231110	111900	34595500	15800	15800	15800	15800	0
577	20231110	111800	34595500	15800	15800	15800	15800	0
578	20231110	111700	34595500	15800	15800	15800	15800	0
579	20231110	111600	34595500	15800	15800	15800	15800	0
580	20231110	111500	34595500	15800	15800	15800	15800	11
581	20231110	111400	34421700	15800	15800	15800	15800	0
582	20231110	111300	34421700	15800	15800	15800	15800	0
583	20231110	111200	34421700	15800	15800	15800	15800	0
584	20231110	111100	34421700	15800	15800	15800	15800	0
585	20231110	111000	34421700	15800	15800	15800	15800	0
586	20231110	110900	34421700	15800	15800	15800	15800	0
587	20231110	110800	34421700	15800	15800	15800	15800	0
588	20231110	110700	34421700	15800	15800	15800	15800	0
589	20231110	110600	34421700	15800	15800	15800	15800	0
590	20231110	110500	34421700	15800	15800	15800	15800	0
591	20231110	110400	34421700	15800	15800	15800	15800	0
592	20231110	110300	34421700	15800	15800	15800	15800	6
593	20231110	110200	34326900	15880	15880	15880	15880	0
594	20231110	110100	34326900	15880	15880	15880	15880	0
595	20231110	110000	34326900	15880	15880	15880	15880	6
596	20231110	105900	34231620	15800	15800	15800	15800	0
597	20231110	105800	34231620	15800	15820	15820	15800	276
598	20231110	105700	29868050	15820	15820	15820	15820	0
599	20231110	105600	29868050	15820	15820	15820	15820	0
600	20231110	105500	29868050	15820	15820	15820	15820	0
601	20231110	105400	29868050	15820	15820	15820	15820	0
602	20231110	105300	29868050	15820	15820	15820	15820	0
603	20231110	105200	29868050	15820	15820	15820	15820	0
604	20231110	105100	29868050	15820	15830	15830	15820	4
605	20231110	105000	29804740	15820	15820	15820	15820	0
606	20231110	104900	29804740	15820	15820	15820	15820	0
607	20231110	104800	29804740	15820	15820	15820	15820	0
608	20231110	104700	29804740	15820	15820	15820	15820	0
609	20231110	104600	29804740	15820	15820	15820	15820	0
610	20231110	104500	29804740	15820	15820	15820	15820	0
611	20231110	104400	29804740	15820	15820	15820	15820	0
612	20231110	104300	29804740	15820	15820	15820	15820	0
613	20231110	104200	29804740	15820	15820	15820	15820	0
614	20231110	104100	29804740	15820	15820	15820	15820	15
615	20231110	104000	29567440	15880	15880	15880	15880	0
616	20231110	103900	29567440	15880	15880	15880	15880	0
617	20231110	103800	29567440	15880	15880	15880	15880	0
618	20231110	103700	29567440	15880	15880	15880	15880	0
619	20231110	103600	29567440	15880	15880	15880	15880	0
620	20231110	103500	29567440	15880	15880	15880	15880	0
621	20231110	103400	29567440	15880	15880	15880	15880	0
622	20231110	103300	29567440	15880	15880	15880	15880	0
623	20231110	103200	29567440	15880	15880	15880	15880	0
624	20231110	103100	29567440	15880	15880	15880	15880	0
625	20231110	103000	29567440	15880	15880	15880	15880	0
626	20231110	102900	29567440	15880	15880	15880	15880	4
627	20231110	102800	29503920	15880	15880	15880	15880	0
628	20231110	102700	29503920	15880	15880	15880	15880	0
629	20231110	102600	29503920	15880	15880	15880	15880	0
630	20231110	102500	29503920	15880	15880	15880	15880	14
631	20231110	102400	29281600	15880	15880	15880	15880	0
632	20231110	102300	29281600	15880	15880	15880	15880	0
633	20231110	102200	29281600	15880	15880	15880	15880	0
634	20231110	102100	29281600	15880	15880	15880	15880	5
635	20231110	102000	29202200	15880	15880	15880	15880	0
636	20231110	101900	29202200	15880	15880	15880	15880	0
637	20231110	101800	29202200	15880	15880	15880	15880	0
638	20231110	101700	29202200	15880	15880	15880	15880	0
639	20231110	101600	29202200	15880	15880	15880	15880	0
640	20231110	101500	29202200	15880	15880	15880	15880	0
641	20231110	101400	29202200	15880	15880	15880	15880	63
642	20231110	101300	28201760	15880	15880	15880	15880	0
643	20231110	101200	28201760	15880	15880	15880	15880	2
644	20231110	101100	28170000	15880	15880	15880	15880	0
645	20231110	101000	28170000	15880	15880	15880	15880	0
646	20231110	100900	28170000	15880	15880	15880	15880	0
647	20231110	100800	28170000	15880	15880	15880	15880	0
648	20231110	100700	28170000	15880	15880	15880	15880	0
649	20231110	100600	28170000	15880	15880	15880	15880	0
650	20231110	100500	28170000	15880	15880	15880	15880	0
651	20231110	100400	28170000	15880	15880	15880	15880	1
652	20231110	100300	28154120	15810	15810	15810	15810	0
653	20231110	100200	28154120	15810	15810	15810	15810	0
654	20231110	100100	28154120	15810	15810	15810	15810	0
655	20231110	100000	28154120	15810	15810	15810	15810	0
656	20231110	095900	28154120	15810	15810	15810	15810	2
657	20231110	095800	28122500	15810	15810	15810	15810	0
658	20231110	095700	28122500	15810	15810	15810	15810	2
659	20231110	095600	28090880	15880	15880	15880	15880	0
660	20231110	095500	28090880	15880	15880	15880	15880	3
661	20231110	095400	28043240	15880	15880	15880	15880	0
662	20231110	095300	28043240	15880	15880	15880	15880	1
663	20231110	095200	28027360	15800	15800	15800	15800	0
664	20231110	095100	28027360	15800	15800	15800	15800	0
665	20231110	095000	28027360	15800	15800	15800	15800	0
666	20231110	094900	28027360	15800	15800	15800	15800	126
667	20231110	094800	26036560	15800	15800	15800	15800	0
668	20231110	094700	26036560	15800	15800	15800	15800	0
669	20231110	094600	26036560	15800	15800	15800	15800	8
670	20231110	094500	25910160	15800	15800	15800	15800	7
671	20231110	094400	25799560	15800	15820	15820	15800	222
672	20231110	094300	22291500	15800	15800	15800	15800	1
673	20231110	094200	22275700	15800	15800	15800	15800	65
674	20231110	094100	21248700	15890	15890	15890	15890	0
675	20231110	094000	21248700	15890	15890	15890	15890	0
676	20231110	093900	21248700	15890	15890	15890	15890	0
677	20231110	093800	21248700	15890	15890	15890	15890	1
678	20231110	093700	21232810	15800	15800	15800	15800	0
679	20231110	093600	21232810	15800	15800	15800	15800	0
680	20231110	093500	21232810	15800	15800	15800	15800	0
681	20231110	093400	21232810	15800	15800	15800	15800	0
682	20231110	093300	21232810	15800	15810	15810	15800	15
683	20231110	093200	20995800	15900	15900	15900	15900	0
684	20231110	093100	20995800	15900	15900	15900	15900	0
685	20231110	093000	20995800	15900	15900	15900	15900	0
686	20231110	092900	20995800	15900	15870	15900	15870	55
687	20231110	092800	20121650	15850	15850	15850	15850	2
688	20231110	092700	20089950	15880	15850	15880	15850	7
689	20231110	092600	19978850	15860	15890	15930	15860	25
690	20231110	092500	19581720	15900	15910	15910	15900	20
691	20231110	092400	19263670	15840	15840	15840	15840	0
692	20231110	092300	19263670	15840	15790	15840	15790	71
693	20231110	092200	18141220	15790	15790	15790	15790	11
694	20231110	092100	17967530	15810	15810	15810	15810	0
695	20231110	092000	17967530	15810	15810	15810	15810	0
696	20231110	091900	17967530	15810	15820	15820	15810	216
697	20231110	091800	14552460	15830	15830	15830	15830	0
698	20231110	091700	14552460	15830	15850	15850	15830	184
699	20231110	091600	11639090	15840	15840	15840	15840	0
700	20231110	091500	11639090	15840	15840	15840	15840	0
701	20231110	091400	11639090	15840	15840	15840	15840	30
702	20231110	091300	11163890	15840	15850	15850	15840	4
703	20231110	091200	11100520	15840	15840	15840	15840	0
704	20231110	091100	11100520	15840	15950	15950	15840	23
705	20231110	091000	10736090	15810	15950	15950	15810	9
706	20231110	090900	10593660	15890	15890	15890	15890	480
707	20231110	090800	2966460	15890	15890	15890	15890	5
708	20231110	090700	2887010	15890	15890	15890	15890	1
709	20231110	090600	2871120	15890	15890	15890	15890	3
710	20231110	090500	2823450	15950	15950	15950	15950	2
711	20231110	090400	2791550	15950	15950	15950	15950	0
712	20231110	090300	2791550	15950	15950	15950	15950	1
713	20231110	090200	2775600	15950	15960	15960	15950	82
714	20231110	090100	1467600	15960	15960	15960	15960	0
715	20231110	090000	1467600	15960	15950	15960	15950	92